PV2 Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 9,200.00 | 9,600.00 | 8,700.00 | 9,000.00 | 9,000.00 | 681,565 |
| 2021-12-22 | 9,000.00 | 9,400.00 | 8,600.00 | 9,200.00 | 9,200.00 | 1,010,807 |
| 2021-12-21 | 8,900.00 | 9,100.00 | 8,500.00 | 9,000.00 | 9,000.00 | 565,000 |
| 2021-12-20 | 9,100.00 | 9,100.00 | 8,500.00 | 8,900.00 | 8,900.00 | 548,300 |
| 2021-12-17 | 8,400.00 | 9,200.00 | 8,400.00 | 9,100.00 | 9,100.00 | 1,494,807 |
| 2021-12-16 | 8,200.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 364,400 |
| 2021-12-15 | 8,200.00 | 8,400.00 | 8,000.00 | 8,200.00 | 8,200.00 | 454,300 |
| 2021-12-14 | 8,700.00 | 8,700.00 | 8,100.00 | 8,200.00 | 8,200.00 | 526,115 |
| 2021-12-13 | 8,100.00 | 8,500.00 | 8,000.00 | 8,500.00 | 8,500.00 | 294,500 |
| 2021-12-10 | 8,400.00 | 8,400.00 | 8,000.00 | 8,100.00 | 8,100.00 | 337,300 |
| 2021-12-09 | 8,200.00 | 8,800.00 | 8,100.00 | 8,300.00 | 8,300.00 | 251,900 |
| 2021-12-08 | 8,700.00 | 8,700.00 | 8,100.00 | 8,200.00 | 8,200.00 | 256,350 |
| 2021-12-07 | 8,000.00 | 8,400.00 | 7,700.00 | 8,300.00 | 8,300.00 | 457,842 |
| 2021-12-06 | 8,400.00 | 8,800.00 | 8,000.00 | 8,000.00 | 8,000.00 | 812,200 |
| 2021-12-03 | 9,000.00 | 9,300.00 | 8,600.00 | 8,800.00 | 8,800.00 | 588,000 |
| 2021-12-02 | 9,100.00 | 9,800.00 | 9,100.00 | 9,100.00 | 9,100.00 | 562,538 |
| 2021-12-01 | 8,200.00 | 9,100.00 | 8,000.00 | 9,100.00 | 9,100.00 | 1,247,840 |
| 2021-11-30 | 8,500.00 | 8,800.00 | 8,100.00 | 8,300.00 | 8,300.00 | 599,000 |
| 2021-11-29 | 8,100.00 | 8,500.00 | 7,600.00 | 8,400.00 | 8,400.00 | 733,983 |
| 2021-11-26 | 8,100.00 | 8,700.00 | 8,000.00 | 8,300.00 | 8,300.00 | 603,879 |
| 2021-11-25 | 7,600.00 | 8,100.00 | 7,100.00 | 8,100.00 | 8,100.00 | 572,436 |
| 2021-11-24 | 8,200.00 | 8,200.00 | 7,500.00 | 7,600.00 | 7,600.00 | 395,562 |
| 2021-11-23 | 7,900.00 | 8,000.00 | 7,200.00 | 7,700.00 | 7,700.00 | 800,800 |
| 2021-11-22 | 8,900.00 | 8,900.00 | 8,000.00 | 8,000.00 | 8,000.00 | 954,313 |
| 2021-11-19 | 9,100.00 | 9,900.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,349,616 |
| 2021-11-18 | 8,500.00 | 9,100.00 | 8,000.00 | 9,100.00 | 9,100.00 | 1,035,286 |
| 2021-11-17 | 7,600.00 | 8,400.00 | 7,400.00 | 8,300.00 | 8,300.00 | 897,600 |
| 2021-11-16 | 8,300.00 | 8,300.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,201,410 |
| 2021-11-15 | 7,900.00 | 8,500.00 | 7,800.00 | 8,300.00 | 8,300.00 | 1,522,000 |
| 2021-11-12 | 7,800.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 795,043 |
| 2021-11-11 | 6,600.00 | 7,100.00 | 6,500.00 | 7,100.00 | 7,100.00 | 990,459 |
| 2021-11-10 | 6,300.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1,009,633 |
| 2021-11-09 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 475,822 |
| 2021-11-08 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | 722,008 |
| 2021-11-05 | 6,400.00 | 6,500.00 | 6,200.00 | 6,300.00 | 6,300.00 | 552,700 |
| 2021-11-04 | 6,200.00 | 6,500.00 | 6,100.00 | 6,400.00 | 6,400.00 | 418,700 |
| 2021-11-03 | 6,300.00 | 6,900.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1,827,907 |
| 2021-11-02 | 6,100.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 751,301 |
| 2021-11-01 | 6,400.00 | 6,400.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,087,765 |
| 2021-10-29 | 6,200.00 | 6,500.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,749,908 |
| 2021-10-28 | 6,400.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | 851,447 |
| 2021-10-27 | 6,300.00 | 6,700.00 | 6,100.00 | 6,400.00 | 6,400.00 | 1,291,365 |
| 2021-10-26 | 5,600.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 1,101,400 |
| 2021-10-25 | 5,800.00 | 5,800.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,035,200 |
| 2021-10-22 | 6,200.00 | 6,300.00 | 5,700.00 | 5,800.00 | 5,800.00 | 2,255,122 |
| 2021-10-21 | 6,300.00 | 6,400.00 | 5,900.00 | 6,300.00 | 6,300.00 | 335,310 |
| 2021-10-20 | 5,900.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | 1,992,422 |
| 2021-10-19 | 5,300.00 | 5,800.00 | 5,200.00 | 5,800.00 | 5,800.00 | 3,342,876 |
| 2021-10-18 | 5,300.00 | 5,600.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1,240,870 |
| 2021-10-15 | 5,100.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1,350,420 |
| 2021-10-14 | 4,500.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 641,632 |
← NewerPage 21 of 21 · 1,251 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.